Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2000 | 33.14 | 33.49 | 32.71 | 32.84 | 3,062,957 | -0.44(-1.31%) |
Dec 28, 2000 | 33.23 | 33.53 | 32.75 | 33.28 | 3,772,941 | +0.26(+0.80%) |
Dec 27, 2000 | 33.06 | 33.80 | 32.84 | 33.01 | 3,510,587 | -0.31(-0.92%) |
Dec 26, 2000 | 32.89 | 33.45 | 32.49 | 33.32 | 5,083,847 | +0.17(+0.52%) |
Dec 22, 2000 | 32.32 | 33.53 | 32.32 | 33.14 | 3,730,440 | +1.00(+3.11%) |
Dec 21, 2000 | 32.23 | 32.89 | 32.02 | 32.14 | 5,551,215 | +0.22(+0.67%) |
Dec 20, 2000 | 33.32 | 33.49 | 31.93 | 31.93 | 7,661,284 | -2.00(-5.89%) |
Dec 19, 2000 | 34.66 | 34.91 | 33.88 | 33.93 | 8,675,547 | -0.60(-1.75%) |
Dec 18, 2000 | 33.93 | 35.01 | 33.93 | 34.53 | 7,517,357 | +1.30(+3.91%) |
Dec 15, 2000 | 34.62 | 34.70 | 33.23 | 33.23 | 10,518,796 | -1.86(-5.30%) |
Dec 14, 2000 | 35.57 | 35.84 | 35.01 | 35.09 | 9,179,077 | -1.09(-3.01%) |
Dec 13, 2000 | 36.53 | 36.61 | 35.92 | 36.18 | 7,422,558 | +0.00(+0.00%) |
Dec 12, 2000 | 37.40 | 37.48 | 35.75 | 36.18 | 9,355,996 | -2.12(-5.54%) |
Dec 11, 2000 | 37.70 | 38.65 | 37.22 | 38.31 | 6,328,768 | +0.48(+1.27%) |
Dec 08, 2000 | 37.05 | 38.13 | 37.05 | 37.83 | 6,771,355 | +1.30(+3.55%) |
Dec 07, 2000 | 36.44 | 36.92 | 36.40 | 36.53 | 7,767,753 | -0.22(-0.59%) |
Dec 06, 2000 | 36.53 | 36.88 | 35.96 | 36.75 | 7,789,364 | +0.00(+0.00%) |
Dec 05, 2000 | 35.27 | 37.18 | 35.14 | 36.75 | 8,424,142 | +1.60(+4.56%) |
Dec 04, 2000 | 34.62 | 35.40 | 34.57 | 35.14 | 5,729,575 | +0.48(+1.38%) |
Dec 01, 2000 | 34.45 | 35.01 | 34.27 | 34.66 | 6,854,628 | +0.83(+2.44%) |
Nov 30, 2000 | 33.14 | 34.10 | 32.62 | 33.84 | 7,646,301 | +0.31(+0.91%) |
Nov 29, 2000 | 33.75 | 34.84 | 33.53 | 33.53 | 7,224,316 | -0.57(-1.67%) |
Nov 28, 2000 | 33.66 | 34.32 | 33.36 | 34.10 | 6,105,313 | +0.35(+1.03%) |
Nov 27, 2000 | 34.36 | 34.70 | 33.45 | 33.75 | 4,707,533 | +0.00(+0.00%) |
Nov 24, 2000 | 33.75 | 34.14 | 33.66 | 33.75 | 1,986,312 | +0.26(+0.79%) |
Nov 22, 2000 | 33.66 | 33.93 | 33.18 | 33.49 | 8,419,964 | -1.13(-3.27%) |
Nov 21, 2000 | 34.32 | 35.09 | 34.32 | 34.62 | 6,508,137 | +0.44(+1.28%) |
Nov 20, 2000 | 35.23 | 35.57 | 34.18 | 34.18 | 5,733,321 | -1.21(-3.43%) |
Nov 17, 2000 | 35.84 | 36.36 | 35.01 | 35.40 | 5,521,824 | -0.35(-0.97%) |
Nov 16, 2000 | 35.40 | 36.13 | 35.40 | 35.75 | 7,625,699 | -0.09(-0.25%) |
Nov 15, 2000 | 35.57 | 36.23 | 35.32 | 35.84 | 8,527,730 | -0.17(-0.48%) |
Nov 14, 2000 | 34.97 | 36.27 | 34.92 | 36.01 | 9,463,762 | +0.87(+2.47%) |
Nov 13, 2000 | 35.40 | 35.75 | 34.57 | 35.14 | 10,556,255 | -1.91(-5.15%) |
Nov 10, 2000 | 36.96 | 37.40 | 36.53 | 37.05 | 8,001,005 | -0.22(-0.58%) |
Nov 09, 2000 | 36.79 | 37.75 | 36.66 | 37.27 | 10,984,147 | +0.13(+0.35%) |
Nov 08, 2000 | 37.57 | 37.83 | 36.79 | 37.13 | 8,648,029 | -0.52(-1.38%) |
Nov 07, 2000 | 36.53 | 37.70 | 36.53 | 37.65 | 7,929,401 | +0.95(+2.59%) |
Nov 06, 2000 | 35.92 | 36.96 | 35.92 | 36.70 | 12,965,417 | +0.87(+2.42%) |
Nov 03, 2000 | 36.27 | 36.61 | 35.61 | 35.84 | 13,762,276 | -0.35(-0.96%) |
Nov 02, 2000 | 36.88 | 37.13 | 36.18 | 36.18 | 11,163,228 | -0.95(-2.56%) |
Nov 01, 2000 | 36.70 | 37.52 | 36.70 | 37.13 | 10,172,305 | -0.22(-0.58%) |
Oct 31, 2000 | 36.83 | 37.57 | 36.83 | 37.35 | 9,366,369 | +0.04(+0.11%) |
Oct 30, 2000 | 35.75 | 37.31 | 35.75 | 37.31 | 12,746,140 | +1.56(+4.37%) |
Oct 27, 2000 | 36.23 | 36.70 | 35.44 | 35.75 | 13,514,041 | -0.48(-1.32%) |
Oct 26, 2000 | 36.09 | 36.66 | 35.32 | 36.23 | 12,195,355 | -0.04(-0.11%) |
Oct 25, 2000 | 36.44 | 37.13 | 35.92 | 36.27 | 25,229,926 | -0.74(-1.99%) |
Oct 24, 2000 | 34.88 | 37.00 | 34.62 | 37.00 | 37,515,760 | +2.34(+6.75%) |
Oct 23, 2000 | 34.70 | 35.40 | 33.93 | 34.66 | 69,253,392 | +2.73(+8.57%) |
Oct 20, 2000 | 28.46 | 33.14 | 27.42 | 31.93 | 39,982,836 | +7.02(+28.21%) |
Oct 19, 2000 | 23.47 | 25.51 | 23.47 | 24.90 | 13,253,272 | +1.52(+6.50%) |
Oct 18, 2000 | 23.60 | 24.21 | 23.17 | 23.38 | 5,217,977 | -1.08(-4.43%) |
Oct 17, 2000 | 24.47 | 24.64 | 24.08 | 24.47 | 6,880,561 | -0.39(-1.56%) |
Oct 16, 2000 | 24.60 | 24.99 | 24.21 | 24.86 | 6,185,993 | +0.82(+3.41%) |
Oct 13, 2000 | 24.04 | 24.47 | 23.77 | 24.04 | 5,077,508 | -0.26(-1.06%) |
Oct 12, 2000 | 24.99 | 25.12 | 23.95 | 24.29 | 4,945,394 | -0.74(-2.94%) |
Oct 11, 2000 | 25.33 | 26.03 | 24.99 | 25.03 | 4,994,379 | -0.26(-1.04%) |
Oct 10, 2000 | 25.64 | 25.81 | 25.29 | 25.29 | 3,363,490 | -0.35(-1.35%) |
Oct 09, 2000 | 25.60 | 25.68 | 25.08 | 25.64 | 2,243,767 | +0.31(+1.21%) |
Oct 06, 2000 | 25.77 | 26.12 | 25.12 | 25.33 | 3,518,655 | -0.09(-0.35%) |
Oct 05, 2000 | 26.47 | 26.51 | 25.38 | 25.42 | 4,662,726 | -0.87(-3.30%) |
Oct 04, 2000 | 25.72 | 27.11 | 25.72 | 26.29 | 4,918,165 | +0.48(+1.86%) |
Oct 03, 2000 | 24.90 | 26.20 | 24.77 | 25.81 | 5,808,958 | +0.83(+3.31%) |